Market Cap $2.24T
-3.31%
Volume 24h $190.71B
-20.72%
BTC % 53.46%
1.36%
ETH % 12.61%
-2.61%
Coins
28.977
+21
Exchanges
885
Last update
24 Seconds ago
Klaytn (KLAY) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.125338 | $0.123793 | $0.131622 | $0.126283 | $14,862,218 | $476,745,567 |
| Oct-01 2024 | $0.12652 | $0.125186 | $0.137941 | $0.13453 | $17,056,741 | $481,244,195 |
| Sep-30 2024 | $0.134518 | $0.134056 | $0.144741 | $0.143754 | $15,240,407 | $511,663,307 |
| Sep-29 2024 | $0.14365 | $0.141884 | $0.145944 | $0.145689 | $10,353,154 | $546,400,449 |
| Sep-28 2024 | $0.145795 | $0.142883 | $0.149526 | $0.145528 | $14,815,417 | $554,558,547 |
| Sep-27 2024 | $0.145487 | $0.138709 | $0.146622 | $0.139062 | $15,396,758 | $553,388,520 |
| Sep-26 2024 | $0.13905 | $0.132909 | $0.140395 | $0.135261 | $14,707,145 | $528,902,164 |
| Sep-25 2024 | $0.135285 | $0.134832 | $0.137918 | $0.136953 | $12,113,116 | $514,581,332 |
| Sep-24 2024 | $0.136884 | $0.133965 | $0.13712 | $0.136187 | $9,789,661 | $520,664,451 |
| Sep-23 2024 | $0.136176 | $0.133028 | $0.138291 | $0.134338 | $10,513,070 | $517,972,262 |
| Sep-22 2024 | $0.134228 | $0.132356 | $0.138834 | $0.138834 | $8,130,658 | $510,563,364 |
| Sep-21 2024 | $0.138759 | $0.134585 | $0.138848 | $0.13682 | $8,612,833 | $527,797,795 |
| Sep-20 2024 | $0.136768 | $0.133046 | $0.139213 | $0.13507 | $15,383,503 | $520,222,661 |
| Sep-19 2024 | $0.135133 | $0.133008 | $0.135809 | $0.133008 | $12,444,867 | $514,003,881 |
| Sep-18 2024 | $0.132572 | $0.125861 | $0.132572 | $0.131621 | $10,496,703 | $504,262,208 |